Borsa Italiana · 1GILD · stock
Gilead Sciences, Inc. (1GILD) stock price history
Every Borsa Italiana trading session of Gilead Sciences, Inc. from Oct 25, 2017 to Nov 12, 2026: 1,939 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1GILD adjusted close, 2017 to 2026
- €154.38
- All time high, 2026
- €157.54
- 52 week high, €97.86 low
- 1,939
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
1GILD key facts
- Gilead Sciences, Inc. (1GILD) closed at €153.96 on Nov 12, 2026 on Borsa Italiana.
- 1GILD's all time high close is €154.38, set on Oct 30, 2026; its all time low close is €36.67 on Dec 30, 2020.
- 1GILD's 52 week range is €97.86 to €157.54.
- 1GILD returned +55.6% over the year to Nov 12, 2026 and +217.9% over five years.
- Since Oct 25, 2017 1GILD returned +232%, +14.2% a year compounded.
- 1GILD's deepest drawdown was -37.6% from Apr 23, 2020 to Dec 30, 2020.
- DataCedar holds 1,939 daily sessions of 1GILD history from Oct 25, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1GILD price chart, 2017 to 2026
1GILD returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.4% |
| 3 months | +32.9% |
| 6 months | +40.1% |
| Year to date | +47.0% |
| 1 year | +55.6% |
| 3 years | +145.1% |
| 5 years | +217.9% |
| 10 years | n/a |
| Since Oct 25, 2017 | +231.9% |
| Compound annual growth, 9.0 years | +14.2% |
1GILD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €154.38 on Oct 30, 2026
- All time low close
- €36.67 on Dec 30, 2020
- 52 week high
- €157.54 on Nov 5, 2026
- 52 week low
- €97.86 on Jan 5, 2026
- Deepest drawdown
- -37.6% from Apr 23, 2020 to Dec 30, 2020, recovered Oct 14, 2022
- Best single session
- +12.3% on Oct 30, 2026
- Worst single session
- -9.6% on Mar 20, 2020
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2017
- 3.3×
- Best calendar year
- 2021, +47%
- Worst calendar year
- 2020, -18%
1GILD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 25, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €102.89 | €157.54 | €97.86 | €153.96 | +47.0% | 22K | 124 |
| 2025 | €83.22 | €108.16 | €80.81 | €104.73 | +24.2% | 37K | 143 |
| 2024 | €68.94 | €87.09 | €53.61 | €84.30 | +26.6% | 36.8K | 128 |
| 2023 | €70.16 | €71.87 | €60.27 | €66.58 | -4.1% | 36.6K | 231 |
| 2022 | €53.73 | €73.09 | €43.47 | €69.46 | +28.6% | 123.4K | 254 |
| 2021 | €37.83 | €54.41 | €37.37 | €54.00 | +47.2% | 180.7K | 256 |
| 2020 | €44.72 | €63.14 | €36.57 | €36.67 | -18.0% | 821.2K | 254 |
| 2019 | €39.26 | €46.29 | €39.26 | €44.72 | +12.3% | 46.4K | 251 |
| 2018 | €42.81 | €50.43 | €38.18 | €39.84 | -11.0% | 31K | 252 |
| 2017 | €46.39 | €46.39 | €39.91 | €44.77 | n/a | 1.4K | 46 |
1GILD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €153.96 | -0.3% |
| October 2026 | €154.38 | +17.6% |
| September 2026 | €131.32 | +5.0% |
| August 2026 | €125.03 | +11.2% |
| July 2026 | €112.43 | +2.5% |
| June 2026 | €109.71 | -4.3% |
| May 2026 | €114.62 | +5.0% |
| April 2026 | €109.16 | -8.1% |
| March 2026 | €118.78 | -0.7% |
| February 2026 | €119.63 | +2.9% |
| January 2026 | €116.26 | +11.0% |
| December 2025 | €104.73 | -1.4% |
About the 1GILD data
Daily bars. 1,939 sessions from Oct 25, 2017 to Nov 12, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3A1GILD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1GILD share price history
